Verve Group SE (M8G)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731965220 | 3.905 | -0.01 | -0.13 | 3.92 | 3.97 | 3.815 | 24134 |
| 1731705960 | 3.91 | -0.18 | -4.28 | 4.075 | 4.075 | 3.905 | 21339 |
| 1731619560 | 4.085 | 0.09 | 2.13 | 3.995 | 4.085 | 3.95 | 60197 |
| 1731533160 | 4 | 0.3 | 7.96 | 3.745 | 4 | 3.745 | 64459 |
| 1731446820 | 3.705 | -0.19 | -4.88 | 3.875 | 3.875 | 3.7 | 116009 |
| 1731360420 | 3.895 | 0.04 | 1.04 | 3.89 | 3.93 | 3.8 | 59352 |
| 1731101220 | 3.855 | 0.15 | 3.91 | 3.755 | 3.945 | 3.755 | 67270 |
| 1731014760 | 3.71 | 0.13 | 3.63 | 3.57 | 3.76 | 3.57 | 26819 |
| 1730928360 | 3.58 | -0.21 | -5.54 | 3.8 | 3.84 | 3.555 | 70769 |
| 1730841960 | 3.79 | 0.1 | 2.71 | 3.745 | 3.84 | 3.71 | 13325 |
| 1730755560 | 3.69 | -0.17 | -4.40 | 3.925 | 3.925 | 3.69 | 14816 |
| 1730496360 | 3.86 | 0.13 | 3.49 | 3.8 | 3.89 | 3.73 | 21681 |
| 1730409960 | 3.73 | -0.19 | -4.73 | 3.92 | 3.92 | 3.73 | 28702 |
| 1730323560 | 3.915 | 0.27 | 7.41 | 3.64 | 3.915 | 3.64 | 108194 |
| 1730237160 | 3.645 | 0 | 0.00 | 3.61 | 3.645 | 3.55 | 22245 |
| 1730150760 | 3.645 | 0.04 | 1.25 | 3.425 | 3.645 | 3.425 | 60650 |
| 1729888020 | 3.6 | 0.2 | 5.88 | 3.345 | 3.6 | 3.345 | 50511 |
| 1729801560 | 3.4 | 0.05 | 1.64 | 3.345 | 3.4 | 3.29 | 9355 |
| 1729715160 | 3.345 | -0.1 | -2.76 | 3.445 | 3.445 | 3.345 | 5825 |
| 1729628760 | 3.44 | -0.04 | -1.15 | 3.435 | 3.515 | 3.435 | 6824 |
| 1729542360 | 3.48 | -0.06 | -1.69 | 3.595 | 3.6 | 3.45 | 47747 |
| 1729283160 | 3.54 | 0.25 | 7.44 | 3.295 | 3.54 | 3.295 | 71803 |
| 1729196760 | 3.295 | 0.11 | 3.29 | 3.16 | 3.4 | 3.1 | 20118 |
| 1729110360 | 3.19 | -0.09 | -2.74 | 3.29 | 3.29 | 3.13 | 22236 |
| 1729023960 | 3.2799999 | 0.13 | 4.13 | 3.165 | 3.2799999 | 3.1549999 | 22450 |
| 1728937620 | 3.15 | 0.02 | 0.48 | 3.105 | 3.175 | 3.06 | 19099 |
| 1728678360 | 3.1349999 | 0.07 | 2.28 | 2.955 | 3.145 | 2.955 | 53402 |
| 1728591960 | 3.065 | -0.18 | -5.55 | 3.24 | 3.25 | 2.8 | 128897 |
| 1728505560 | 3.245 | -0.04 | -1.22 | 3.275 | 3.275 | 3.215 | 18438 |
| 1728419160 | 3.285 | 0.03 | 0.77 | 3.215 | 3.335 | 3.215 | 24550 |
| 1728332760 | 3.2599999 | -0.17 | -4.82 | 3.4 | 3.4 | 3.2 | 92159 |
| 1728073560 | 3.425 | 0.01 | 0.29 | 3.415 | 3.495 | 3.36 | 73070 |
| 1727987220 | 3.415 | -0.13 | -3.67 | 3.445 | 3.48 | 3.415 | 7069 |
| 1727900820 | 3.545 | 0.25 | 7.42 | 3.345 | 3.545 | 3.345 | 58322 |
| 1727814420 | 3.3 | -0.32 | -8.71 | 3.64 | 3.64 | 3.0299999 | 153523 |
| 1727728020 | 3.615 | 0.03 | 0.84 | 3.61 | 3.615 | 3.54 | 40924 |
| 1727468760 | 3.585 | 0.09 | 2.72 | 3.49 | 3.61 | 3.455 | 74690 |
| 1727382360 | 3.49 | -0.1 | -2.65 | 3.59 | 3.59 | 3.445 | 33094 |
| 1727295960 | 3.585 | 0.2 | 5.91 | 3.37 | 3.585 | 3.37 | 24499 |
| 1727209560 | 3.385 | -0.09 | -2.59 | 3.525 | 3.525 | 3.325 | 47257 |
| 1727123160 | 3.475 | -0.01 | -0.14 | 3.515 | 3.52 | 3.415 | 25444 |
| 1726864020 | 3.48 | -0.04 | -1.00 | 3.5 | 3.515 | 3.435 | 18149 |
| 1726777560 | 3.515 | 0.04 | 1.30 | 3.475 | 3.52 | 3.385 | 23620 |
| 1726691220 | 3.47 | -0.04 | -1.14 | 3.44 | 3.51 | 3.41 | 107389 |
| 1726604760 | 3.51 | 0.22 | 6.69 | 3.36 | 3.51 | 3.29 | 28220 |
| 1726518420 | 3.29 | -0.03 | -0.75 | 3.3 | 3.3 | 3.19 | 19003 |
| 1726259160 | 3.315 | 0.06 | 1.69 | 3.225 | 3.315 | 3.19 | 12954 |
| 1726172760 | 3.2599999 | 0.04 | 1.24 | 3.27 | 3.2799999 | 3.13 | 17116 |
| 1726086360 | 3.22 | -0.06 | -1.83 | 3.27 | 3.295 | 3.11 | 26810 |
| 1725999960 | 3.2799999 | -0.01 | -0.15 | 3.2599999 | 3.36 | 3.215 | 31881 |
| 1725913620 | 3.285 | 0.09 | 2.66 | 3.2 | 3.285 | 3.045 | 45670 |
| 1725654360 | 3.2 | -0.07 | -1.99 | 3.285 | 3.285 | 3.14 | 43036 |
| 1725567960 | 3.265 | 0.08 | 2.51 | 3.195 | 3.295 | 3.145 | 54896 |
| 1725481560 | 3.185 | 0.02 | 0.79 | 3.145 | 3.22 | 3.145 | 26710 |
| 1725395160 | 3.16 | 0.11 | 3.61 | 3.145 | 3.25 | 3.095 | 55891 |
| 1725308760 | 3.05 | 0 | 0.16 | 3.105 | 3.105 | 2.98 | 52705 |
| 1725049560 | 3.045 | 0.04 | 1.33 | 2.995 | 3.06 | 2.995 | 9155 |
| 1724963160 | 3.005 | -0.09 | -2.75 | 3.095 | 3.145 | 2.945 | 67224 |
| 1724876760 | 3.09 | 0.11 | 3.52 | 2.97 | 3.095 | 2.94 | 18223 |
| 1724790420 | 2.985 | -0.08 | -2.61 | 3.065 | 3.065 | 2.915 | 19610 |
| 1724704020 | 3.065 | 0.1 | 3.37 | 2.985 | 3.085 | 2.985 | 74179 |
| 1724444820 | 2.965 | -0.1 | -3.10 | 3 | 3.07 | 2.96 | 24278 |
| 1724358420 | 3.06 | 0.05 | 1.66 | 3.025 | 3.09 | 2.945 | 55096 |
| 1724271960 | 3.0099999 | 0.21 | 7.69 | 2.8 | 3.015 | 2.775 | 41191 |
| 1724185560 | 2.795 | 0.05 | 2.01 | 2.715 | 2.795 | 2.715 | 6011 |
| 1724099220 | 2.74 | 0.04 | 1.48 | 2.71 | 2.74 | 2.71 | 7632 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
